Atrium Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.200	1.200	1.200	1.200	1.174	39,100
2026-07-24	1.210	1.210	1.190	1.200	1.174	119,800
2026-07-23	1.200	1.200	1.190	1.200	1.174	171,700
2026-07-22	1.190	1.190	1.190	1.190	1.165	129,000
2026-07-21	1.200	1.200	1.190	1.200	1.174	32,800
2026-07-20	1.190	1.190	1.190	1.190	1.165	286,700
2026-07-17	1.200	1.210	1.190	1.190	1.165	227,800
2026-07-16	1.210	1.220	1.190	1.200	1.174	536,600
2026-07-15	1.240	1.240	1.210	1.210	1.184	135,900
2026-07-14	1.210	1.240	1.210	1.240	1.214	122,600
2026-07-13	1.220	1.240	1.220	1.240	1.214	91,600
2026-07-10	1.220	1.220	1.220	1.220	1.194	10,000
2026-07-09	1.220	1.230	1.220	1.220	1.194	60,400
2026-07-08	1.230	1.240	1.190	1.230	1.204	751,300
2026-07-07	1.240	1.240	1.240	1.240	1.214	68,800
2026-07-06	1.230	1.240	1.230	1.240	1.214	41,000
2026-07-03	1.250	1.250	1.230	1.240	1.214	103,300
2026-07-02	1.240	1.250	1.240	1.250	1.223	12,100
2026-07-01	1.260	1.260	1.240	1.240	1.214	109,100
2026-06-30	1.250	1.260	1.250	1.250	1.223	20,700
2026-06-29	1.250	1.250	1.250	1.250	1.223	1,900
2026-06-26	1.250	1.250	1.250	1.250	1.223	3,400
2026-06-24	1.240	1.250	1.240	1.250	1.223	67,800
2026-06-23	1.240	1.240	1.240	1.240	1.214	7,600
2026-06-22	1.240	1.250	1.240	1.240	1.214	170,500
2026-06-19	1.250	1.250	1.240	1.240	1.214	63,500
2026-06-18	1.250	1.250	1.240	1.250	1.223	28,300
2026-06-16	1.250	1.260	1.250	1.250	1.223	353,700
2026-06-15	1.250	1.260	1.250	1.260	1.233	38,700
2026-06-12	1.250	1.250	1.250	1.250	1.223	4,500
2026-06-11	1.250	1.260	1.250	1.250	1.223	8,500
2026-06-10	1.250	1.250	1.250	1.250	1.223	39,800
2026-06-09	1.260	1.260	1.250	1.250	1.223	23,000
2026-06-08	1.250	1.260	1.250	1.250	1.223	31,100
2026-06-05	1.250	1.260	1.250	1.250	1.223	53,200
2026-06-04	1.260	1.260	1.250	1.260	1.233	25,800
2026-06-03	1.250	1.260	1.250	1.260	1.233	41,300
2026-05-29	1.260	1.260	1.250	1.250	1.223	56,300
2026-05-28	1.250	1.250	1.250	1.250	1.223	8,900
2026-05-26	1.250	1.260	1.250	1.260	1.233	15,900
2026-05-25	1.250	1.250	1.250	1.250	1.223	47,700
2026-05-22	1.260	1.260	1.250	1.250	1.223	15,000
2026-05-21	1.250	1.250	1.250	1.250	1.223	500
2026-05-20	1.250	1.260	1.250	1.250	1.223	23,000
2026-05-19	1.250	1.250	1.250	1.250	1.223	16,800
2026-05-18	1.260	1.260	1.250	1.260	1.233	5,100
2026-05-15	1.260	1.260	1.250	1.260	1.233	47,500
2026-05-14	1.260	1.260	1.260	1.260	1.233	10,900
2026-05-13	1.260	1.270	1.250	1.260	1.233	113,700
2026-05-12	1.260	1.260	1.260	1.260	1.233	45,800
2026-05-11	1.290	1.290	1.260	1.260	1.233	160,400
2026-05-08	1.270	1.300	1.270	1.300	1.248	1,295,300
2026-05-07	1.260	1.260	1.250	1.260	1.209	156,800
2026-05-06	1.260	1.260	1.260	1.260	1.209	103,900
2026-05-05	1.250	1.250	1.230	1.250	1.200	2,736,800
2026-05-04	1.260	1.270	1.250	1.250	1.200	639,600
2026-04-30	1.270	1.270	1.260	1.260	1.209	298,900
2026-04-29	1.270	1.270	1.260	1.270	1.219	189,800
2026-04-28	1.280	1.280	1.270	1.280	1.229	508,500
2026-04-27	1.270	1.270	1.270	1.270	1.219	60,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0260 MYR
2026-05-11	0.0250 MYR
2026-02-12	0.0100 MYR
2025-12-12	0.0170 MYR
2025-11-12	0.0240 MYR
2025-08-13	0.0220 MYR
2025-05-14	0.0210 MYR
2025-02-10	0.0090 MYR
2024-12-13	0.0150 MYR
2024-11-13	0.0210 MYR
2024-08-13	0.0202 MYR
2024-05-15	0.0200 MYR
2024-02-14	0.0170 MYR
2023-11-08	0.0170 MYR
2023-08-17	0.0175 MYR
2023-05-15	0.0175 MYR
2023-02-10	0.0190 MYR
2022-11-11	0.0185 MYR
2022-08-12	0.0225 MYR
2022-05-18	0.0220 MYR
2022-02-15	0.0255 MYR
2021-11-12	0.0250 MYR
2021-08-11	0.0220 MYR
2021-05-12	0.0250 MYR
2021-02-09	0.0300 MYR
2020-11-12	0.0200 MYR
2020-08-21	0.0200 MYR
2020-06-12	0.0200 MYR
2020-02-20	0.0223 MYR
2019-11-13	0.0100 MYR
2019-07-17	0.0200 MYR
2019-03-21	0.0140 MYR
2019-02-12	0.0210 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.